Voltalia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.250	9.420	8.250	9.150	9.150	153,307
2023-12-13	7.990	8.270	7.891	8.117	8.117	316,828
2023-12-12	8.290	8.302	8.010	8.230	8.230	14,600
2023-12-11	8.920	8.920	8.370	8.370	8.370	24,433
2023-12-08	9.070	9.180	8.910	8.916	8.916	18,452
2023-12-07	9.000	9.110	9.000	9.100	9.100	8,094
2023-12-06	9.140	9.211	9.107	9.210	9.210	7,952
2023-12-05	9.470	9.477	9.080	9.160	9.160	8,061
2023-12-04	9.800	9.910	9.560	9.798	9.798	6,358
2023-12-01	9.720	9.940	9.450	9.684	9.684	15,087
2023-11-30	9.520	9.690	9.520	9.565	9.565	46,943
2023-11-29	9.100	9.380	9.100	9.280	9.280	8,714
2023-11-28	8.870	9.000	8.810	8.910	8.910	7,989
2023-11-27	8.840	8.920	8.800	8.920	8.920	7,892
2023-11-24	9.000	9.000	8.910	8.910	8.910	8,175
2023-11-23	9.170	9.180	8.960	9.180	9.180	9,351
2023-11-22	9.160	9.260	9.090	9.130	9.130	12,920
2023-11-21	9.210	9.370	9.100	9.250	9.250	13,465
2023-11-20	9.320	9.340	9.270	9.295	9.295	108,774
2023-11-17	10.040	10.120	9.200	9.200	9.200	13,267
2023-11-16	10.060	10.060	9.911	9.975	9.975	4,613
2023-11-15	9.900	10.160	9.700	9.700	9.700	35,394
2023-11-14	8.700	9.620	8.650	9.127	9.127	17,087
2023-11-13	9.080	9.180	8.850	8.852	8.852	21,124
2023-11-10	9.010	9.100	9.000	9.100	9.100	16,698
2023-11-09	8.760	9.201	8.760	9.136	9.136	30,625
2023-11-08	8.660	8.770	8.660	8.660	8.660	21,363
2023-11-07	8.730	8.740	8.630	8.680	8.680	19,355
2023-11-06	8.810	8.896	8.640	8.896	8.896	16,747
2023-11-03	8.520	9.040	8.510	8.510	8.510	23,801
2023-11-02	8.080	8.600	8.080	8.460	8.460	35,952
2023-11-01	7.820	7.970	7.760	7.930	7.930	14,178
2023-10-31	7.720	7.920	7.700	7.787	7.787	17,449
2023-10-30	8.120	8.250	7.840	8.180	8.180	27,212
2023-10-27	7.900	8.060	7.900	7.940	7.940	28,365
2023-10-26	7.660	8.060	7.470	7.870	7.870	43,439
2023-10-25	7.920	7.950	7.650	7.798	7.798	19,082
2023-10-24	8.190	8.190	8.080	8.148	8.148	10,724
2023-10-23	8.130	8.160	7.970	8.090	8.090	16,021
2023-10-20	8.630	8.635	8.241	8.635	8.635	14,769
2023-10-19	9.160	9.300	8.900	9.000	9.000	10,765
2023-10-18	9.000	9.180	8.980	9.075	9.075	14,959
2023-10-17	9.220	9.230	9.040	9.160	9.160	18,295
2023-10-16	9.120	9.150	9.091	9.122	9.122	12,903
2023-10-13	9.290	9.440	9.290	9.345	9.345	9,948
2023-10-12	9.360	9.550	9.320	9.450	9.450	35,523
2023-10-11	9.100	9.370	9.060	9.060	9.060	22,310
2023-10-10	8.540	9.121	8.540	9.010	9.010	44,795
2023-10-09	8.520	8.592	8.200	8.592	8.592	24,859
2023-10-06	9.150	9.150	8.600	8.787	8.787	42,323
2023-10-05	9.160	9.220	8.940	9.007	9.007	27,855
2023-10-04	9.370	9.440	9.190	9.236	9.236	32,426
2023-10-03	9.820	9.820	9.230	9.342	9.342	29,202
2023-10-02	10.180	10.180	9.870	9.870	9.870	29,605
2023-09-29	10.220	10.320	10.140	10.246	10.246	28,529
2023-09-28	10.760	10.840	10.200	10.365	10.365	35,950
2023-09-27	11.900	11.900	10.640	11.054	11.054	77,309
2023-09-26	12.900	13.020	12.840	12.966	12.966	16,758
2023-09-25	13.640	13.878	13.240	13.284	13.284	18,974
2023-09-22	14.000	14.020	13.760	13.760	13.760	4,756

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.